The Simply Good Foods Company (SMPL)

NASDAQ: SMPL · Real-Time Price · USD

38.35

-0.50 (-1.29%)

At close: Dec 20, 2024, 4:00 PM

37.76

-0.59 (-1.54%)

After-hours: Dec 20, 2024, 4:02 PM EST

SMPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.55	39.40	38.27	38.35	38.35	-1.29%	1,908,704
Dec 19, 2024	38.91	39.11	38.46	38.85	38.85	-0.54%	809,828
Dec 18, 2024	39.53	39.85	38.80	39.06	39.06	-1.71%	969,528
Dec 17, 2024	39.73	40.25	39.40	39.74	39.74	-0.40%	1,071,933
Dec 16, 2024	39.72	40.32	39.45	39.90	39.90	0.58%	652,310
Dec 13, 2024	39.56	39.67	39.21	39.67	39.67	0.15%	944,050
Dec 12, 2024	39.63	40.11	39.40	39.61	39.61	0.18%	844,650
Dec 11, 2024	39.73	40.06	39.47	39.54	39.54	-0.03%	735,129
Dec 10, 2024	39.85	39.85	39.19	39.55	39.55	-0.83%	817,179
Dec 9, 2024	39.38	39.94	39.33	39.88	39.88	1.81%	626,495
Dec 6, 2024	39.21	39.53	38.90	39.17	39.17	0.38%	700,467
Dec 5, 2024	39.55	39.66	38.92	39.02	39.02	-1.09%	705,086
Dec 4, 2024	39.56	39.96	39.36	39.45	39.45	-0.63%	748,224
Dec 3, 2024	39.84	40.00	39.62	39.70	39.70	-0.26%	587,958
Dec 2, 2024	39.80	39.87	39.38	39.81	39.81	0.04%	599,102
Nov 29, 2024	40.21	40.26	39.72	39.79	39.79	-0.33%	523,316
Nov 27, 2024	40.27	40.53	39.71	39.92	39.92	-0.22%	583,786
Nov 26, 2024	39.82	40.28	39.71	40.01	40.01	0.43%	1,021,214
Nov 25, 2024	38.98	40.00	38.98	39.84	39.84	2.13%	1,210,976
Nov 22, 2024	39.11	39.42	38.76	39.01	39.01	-0.26%	1,032,743
Nov 21, 2024	39.12	39.26	38.45	39.11	39.11	-0.08%	1,582,631
Nov 20, 2024	37.95	39.54	37.68	39.14	39.14	3.00%	2,184,210
Nov 19, 2024	37.78	38.04	36.65	38.00	38.00	0.58%	936,094
Nov 18, 2024	36.93	38.33	36.77	37.78	37.78	2.91%	1,619,649
Nov 15, 2024	37.46	37.64	36.25	36.71	36.71	-1.63%	893,176
Nov 14, 2024	36.92	37.75	36.77	37.32	37.32	2.33%	1,477,570
Nov 13, 2024	36.78	36.78	36.29	36.47	36.47	-0.65%	724,355
Nov 12, 2024	36.91	37.16	36.62	36.71	36.71	-0.46%	995,198
Nov 11, 2024	36.63	36.91	36.12	36.88	36.88	1.79%	778,335
Nov 8, 2024	35.53	36.25	35.33	36.23	36.23	1.57%	730,570
Nov 7, 2024	36.10	36.11	35.48	35.67	35.67	-1.05%	1,171,628
Nov 6, 2024	35.96	36.45	35.53	36.05	36.05	3.47%	1,225,118
Nov 5, 2024	34.33	34.86	34.06	34.84	34.84	1.54%	787,570
Nov 4, 2024	34.17	34.41	33.96	34.31	34.31	0.62%	639,279
Nov 1, 2024	33.83	34.13	33.77	34.10	34.10	1.31%	539,205
Oct 31, 2024	33.81	34.01	33.66	33.66	33.66	-0.82%	570,851
Oct 30, 2024	33.75	33.99	33.69	33.94	33.94	0.50%	484,590
Oct 29, 2024	33.67	34.00	33.45	33.77	33.77	-0.21%	667,663
Oct 28, 2024	33.72	34.31	33.64	33.84	33.84	1.14%	818,873
Oct 25, 2024	33.20	33.98	33.03	33.46	33.46	0.39%	933,706
Oct 24, 2024	32.69	33.73	32.31	33.33	33.33	3.35%	1,590,609
Oct 23, 2024	32.31	32.59	32.10	32.25	32.25	-0.80%	1,393,145
Oct 22, 2024	32.59	32.80	32.42	32.51	32.51	-0.28%	552,070
Oct 21, 2024	33.21	33.33	32.49	32.60	32.60	-1.69%	506,582
Oct 18, 2024	33.19	33.47	33.07	33.16	33.16	0.33%	697,499
Oct 17, 2024	33.95	33.99	32.97	33.05	33.05	-2.39%	680,440
Oct 16, 2024	34.22	34.41	33.75	33.86	33.86	-1.05%	664,561
Oct 15, 2024	34.10	34.38	33.98	34.22	34.22	0.20%	945,211
Oct 14, 2024	33.89	34.26	33.67	34.15	34.15	0.71%	689,936
Oct 11, 2024	33.84	34.27	33.70	33.91	33.91	0.12%	559,489
Oct 10, 2024	33.23	33.94	33.14	33.87	33.87	1.65%	604,147
Oct 9, 2024	33.29	33.66	33.10	33.32	33.32	-0.18%	541,291
Oct 8, 2024	33.91	34.11	33.36	33.38	33.38	-1.24%	524,473
Oct 7, 2024	34.27	34.28	33.61	33.80	33.80	-1.20%	719,470
Oct 4, 2024	34.09	34.56	33.99	34.21	34.21	0.32%	512,804
Oct 3, 2024	33.61	34.33	33.48	34.10	34.10	0.95%	599,888
Oct 2, 2024	34.64	34.64	33.18	33.78	33.78	-3.07%	1,272,456
Oct 1, 2024	34.80	35.01	34.23	34.85	34.85	0.23%	891,577
Sep 30, 2024	34.62	34.98	34.49	34.77	34.77	0.20%	552,391
Sep 27, 2024	34.53	34.85	34.39	34.70	34.70	1.28%	749,908
Sep 26, 2024	34.21	34.52	33.99	34.26	34.26	0.68%	743,933
Sep 25, 2024	34.50	34.58	33.77	34.03	34.03	-1.05%	769,479
Sep 24, 2024	34.24	34.50	33.82	34.39	34.39	0.82%	753,343
Sep 23, 2024	33.67	34.14	33.23	34.11	34.11	0.65%	1,045,189
Sep 20, 2024	34.38	34.61	33.88	33.89	33.89	-1.22%	2,132,203
Sep 19, 2024	33.70	34.34	33.39	34.31	34.31	2.11%	742,092
Sep 18, 2024	33.37	34.33	33.32	33.60	33.60	0.27%	1,297,491
Sep 17, 2024	33.99	34.14	33.48	33.51	33.51	-1.12%	737,970
Sep 16, 2024	34.31	34.42	33.83	33.89	33.89	-0.76%	1,089,039
Sep 13, 2024	33.69	34.29	33.48	34.15	34.15	2.34%	672,711
Sep 12, 2024	33.38	33.60	33.08	33.37	33.37	0.09%	469,136
Sep 11, 2024	33.30	33.36	32.61	33.34	33.34	-0.57%	640,654
Sep 10, 2024	33.26	33.79	33.03	33.53	33.53	0.36%	1,301,678
Sep 9, 2024	32.45	33.60	32.11	33.41	33.41	2.30%	1,107,814
Sep 6, 2024	33.55	33.73	32.54	32.66	32.66	-2.91%	957,569
Sep 5, 2024	32.82	33.77	32.52	33.64	33.64	2.72%	1,605,028
Sep 4, 2024	32.20	32.85	32.20	32.75	32.75	1.42%	1,002,406
Sep 3, 2024	31.40	32.56	31.36	32.29	32.29	2.22%	1,155,258
Aug 30, 2024	31.41	31.68	31.30	31.59	31.59	0.89%	849,906
Aug 29, 2024	31.90	31.90	31.25	31.31	31.31	-1.48%	965,382
Aug 28, 2024	32.23	32.24	31.52	31.78	31.78	-1.21%	961,567
Aug 27, 2024	31.84	32.39	31.58	32.17	32.17	1.48%	1,143,918
Aug 26, 2024	32.22	32.35	31.61	31.70	31.70	-0.81%	762,437
Aug 23, 2024	32.05	32.41	31.89	31.96	31.96	0.31%	912,209
Aug 22, 2024	32.81	32.86	31.79	31.86	31.86	-3.13%	839,602
Aug 21, 2024	33.00	33.08	32.61	32.89	32.89	1.29%	758,159
Aug 20, 2024	32.68	32.81	32.23	32.47	32.47	-0.89%	669,738
Aug 19, 2024	33.07	33.14	32.61	32.76	32.76	-0.61%	1,014,810
Aug 16, 2024	33.29	33.73	32.59	32.96	32.96	-0.93%	785,511
Aug 15, 2024	33.51	33.87	33.06	33.27	33.27	0.82%	911,778
Aug 14, 2024	32.50	33.50	32.50	33.00	33.00	1.44%	603,412
Aug 13, 2024	32.33	32.74	32.14	32.53	32.53	1.02%	569,519
Aug 12, 2024	32.44	32.60	31.89	32.20	32.20	-1.14%	875,434
Aug 9, 2024	32.00	32.78	31.64	32.57	32.57	1.72%	732,968
Aug 8, 2024	32.38	32.74	31.86	32.02	32.02	-0.99%	613,915
Aug 7, 2024	32.34	32.62	32.09	32.34	32.34	0.72%	669,829
Aug 6, 2024	32.24	32.46	31.82	32.11	32.11	-0.34%	891,329
Aug 5, 2024	33.89	34.04	32.21	32.22	32.22	-5.62%	1,207,757
Aug 2, 2024	33.76	34.27	33.60	34.14	34.14	0.32%	1,549,309
Aug 1, 2024	33.87	34.46	33.75	34.03	34.03	0.32%	854,717